7808東証S信用
業種 その他製品
シー・エス・ランバー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,690 (24/04/01) | 2,923 (23/07/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,690 (24/04/01) | 2,987 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,385 | 3,440 | 3,375 | 3,410 | -25 | -0.7 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,435 | 3,435 | 3,370 | 3,435 | 0 | 0.0 | 1,800 |
| 4/24 | 3,425 | 3,435 | 3,395 | 3,435 | +5 | +0.2 | 900 |
| 4/23 | 3,325 | 3,430 | 3,295 | 3,430 | +105 | +3.2 | 5,500 |
| 4/22 | 3,330 | 3,330 | 3,280 | 3,325 | +25 | +0.8 | 4,600 |
| 4/19 | 3,340 | 3,365 | 3,270 | 3,300 | -80 | -2.4 | 7,100 |
| 4/18 | 3,350 | 3,380 | 3,260 | 3,380 | -5 | -0.2 | 7,800 |
| 4/17 | 3,390 | 3,410 | 3,325 | 3,385 | +65 | +2.0 | 5,200 |
| 4/16 | 3,450 | 3,470 | 3,320 | 3,320 | -325 | -8.9 | 17,400 |
| 4/15 | 3,560 | 3,645 | 3,530 | 3,645 | +45 | +1.3 | 2,500 |
| 4/12 | 3,620 | 3,620 | 3,540 | 3,600 | -20 | -0.6 | 1,800 |
| 4/11 | 3,600 | 3,620 | 3,600 | 3,620 | -5 | -0.1 | 1,000 |
| 4/10 | 3,545 | 3,625 | 3,545 | 3,625 | +20 | +0.6 | 2,300 |
| 4/9 | 3,530 | 3,605 | 3,520 | 3,605 | +75 | +2.1 | 2,400 |
| 4/8 | 3,510 | 3,540 | 3,510 | 3,530 | +10 | +0.3 | 900 |
| 4/5 | 3,530 | 3,535 | 3,520 | 3,520 | -50 | -1.4 | 1,100 |
| 4/4 | 3,550 | 3,570 | 3,525 | 3,570 | +50 | +1.4 | 1,100 |
| 4/3 | 3,565 | 3,590 | 3,520 | 3,520 | -45 | -1.3 | 700 |
| 4/2 | 3,680 | 3,680 | 3,500 | 3,565 | -80 | -2.2 | 5,700 |
| 4/1 | 3,690 | 3,690 | 3,595 | 3,645 | +25 | +0.7 | 1,800 |
| 3/29 | 3,530 | 3,680 | 3,530 | 3,620 | +90 | +2.6 | 12,400 |
| 3/28 | 3,570 | 3,570 | 3,530 | 3,530 | -80 | -2.2 | 1,500 |
| 3/27 | 3,630 | 3,660 | 3,600 | 3,610 | 0 | 0.0 | 3,700 |
| 3/26 | 3,615 | 3,635 | 3,610 | 3,610 | +15 | +0.4 | 3,000 |
| 3/25 | 3,630 | 3,640 | 3,590 | 3,595 | -30 | -0.8 | 4,200 |
| 3/22 | 3,575 | 3,625 | 3,570 | 3,625 | +80 | +2.3 | 15,300 |
| 3/21 | 3,510 | 3,545 | 3,485 | 3,545 | +75 | +2.2 | 2,300 |
| 3/19 | 3,485 | 3,490 | 3,470 | 3,470 | -10 | -0.3 | 900 |
| 3/18 | 3,455 | 3,490 | 3,425 | 3,480 | +45 | +1.3 | 2,600 |
| 3/15 | 3,415 | 3,460 | 3,400 | 3,435 | -10 | -0.3 | 3,400 |
| 3/14 | 3,400 | 3,455 | 3,400 | 3,445 | +45 | +1.3 | 2,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて